Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 140.44 | 141.35 | 139.16 | 140.62 | 81,000 | +0.08(+0.06%) |
Sep 27, 2018 | 141.68 | 142.91 | 140.21 | 140.54 | 66,847 | -0.87(-0.62%) |
Sep 26, 2018 | 142.40 | 144.45 | 141.31 | 141.41 | 194,492 | -5.40(-3.68%) |
Sep 25, 2018 | 147.83 | 148.49 | 146.42 | 146.81 | 87,970 | -0.57(-0.39%) |
Sep 24, 2018 | 147.52 | 148.76 | 146.67 | 147.38 | 68,167 | -0.74(-0.50%) |
Sep 21, 2018 | 147.92 | 149.13 | 146.62 | 148.12 | 110,400 | +0.47(+0.32%) |
Sep 20, 2018 | 148.64 | 148.64 | 145.37 | 147.65 | 48,017 | -0.16(-0.11%) |
Sep 19, 2018 | 149.96 | 150.75 | 146.21 | 147.81 | 64,835 | -2.15(-1.43%) |
Sep 18, 2018 | 147.40 | 151.23 | 146.64 | 149.96 | 100,285 | +2.86(+1.94%) |
Sep 17, 2018 | 149.13 | 149.13 | 146.04 | 147.10 | 60,358 | -2.03(-1.36%) |
Sep 14, 2018 | 147.93 | 149.87 | 147.72 | 149.13 | 52,200 | +1.44(+0.98%) |
Sep 13, 2018 | 149.34 | 149.85 | 146.70 | 147.69 | 43,512 | -1.20(-0.81%) |
Sep 12, 2018 | 147.58 | 149.60 | 145.46 | 148.89 | 68,422 | +1.09(+0.74%) |
Sep 11, 2018 | 146.38 | 148.06 | 145.66 | 147.80 | 39,676 | +1.03(+0.70%) |
Sep 10, 2018 | 144.87 | 147.47 | 143.74 | 146.77 | 50,472 | +2.23(+1.54%) |
Sep 07, 2018 | 144.26 | 145.17 | 142.00 | 144.54 | 99,700 | -0.27(-0.19%) |
Sep 06, 2018 | 145.22 | 145.66 | 142.52 | 144.81 | 83,138 | -0.03(-0.02%) |
Sep 05, 2018 | 147.31 | 147.31 | 142.50 | 144.84 | 80,267 | -2.91(-1.97%) |
Sep 04, 2018 | 148.49 | 148.49 | 146.58 | 147.75 | 50,923 | -1.25(-0.84%) |
Aug 31, 2018 | 149.00 | 149.00 | 149.00 | 0 | +1.82(+1.24%) | |
Aug 30, 2018 | 147.78 | 148.84 | 146.52 | 147.18 | 30,805 | -0.62(-0.42%) |
Aug 29, 2018 | 148.00 | 149.05 | 147.02 | 147.80 | 50,935 | -0.04(-0.03%) |
Aug 28, 2018 | 147.37 | 148.85 | 146.75 | 147.84 | 73,429 | +0.91(+0.62%) |
Aug 27, 2018 | 149.67 | 149.67 | 146.56 | 146.93 | 87,048 | -2.74(-1.83%) |
Aug 24, 2018 | 142.40 | 150.08 | 142.35 | 149.67 | 224,800 | +7.88(+5.56%) |
Aug 23, 2018 | 141.07 | 142.77 | 140.40 | 141.79 | 33,422 | +0.23(+0.16%) |
Aug 22, 2018 | 140.40 | 142.74 | 140.20 | 141.56 | 72,490 | +0.49(+0.35%) |
Aug 21, 2018 | 141.76 | 142.87 | 140.70 | 141.07 | 33,604 | +0.15(+0.11%) |
Aug 20, 2018 | 140.08 | 142.95 | 138.71 | 140.92 | 90,853 | +1.39(+1.00%) |
Aug 17, 2018 | 140.53 | 141.90 | 139.22 | 139.53 | 209,200 | -1.54(-1.09%) |
Aug 16, 2018 | 140.93 | 143.07 | 139.43 | 141.07 | 66,091 | +0.50(+0.36%) |
Aug 15, 2018 | 141.23 | 142.81 | 139.53 | 140.57 | 68,957 | -1.58(-1.11%) |
Aug 14, 2018 | 141.78 | 143.81 | 141.06 | 142.15 | 71,526 | +1.37(+0.97%) |
Aug 13, 2018 | 141.21 | 142.90 | 138.51 | 140.78 | 57,276 | -0.68(-0.48%) |
Aug 10, 2018 | 139.14 | 142.60 | 139.14 | 141.46 | 72,100 | +1.71(+1.22%) |
Aug 09, 2018 | 138.54 | 142.03 | 138.54 | 139.75 | 87,234 | +1.78(+1.29%) |
Aug 08, 2018 | 138.24 | 139.62 | 136.76 | 137.97 | 73,379 | +0.11(+0.08%) |
Aug 07, 2018 | 137.50 | 139.60 | 137.29 | 137.86 | 48,513 | +0.69(+0.50%) |
Aug 06, 2018 | 134.47 | 137.50 | 134.20 | 137.17 | 162,202 | +2.28(+1.69%) |
Aug 03, 2018 | 136.65 | 137.49 | 132.48 | 134.89 | 61,500 | -1.66(-1.22%) |
Aug 02, 2018 | 131.42 | 136.69 | 131.18 | 136.55 | 225,153 | +4.24(+3.20%) |
Aug 01, 2018 | 130.35 | 133.13 | 130.35 | 132.31 | 72,463 | +2.16(+1.66%) |
Jul 31, 2018 | 128.12 | 130.31 | 126.37 | 130.15 | 94,638 | +2.22(+1.74%) |
Jul 30, 2018 | 129.29 | 130.75 | 126.32 | 127.93 | 91,656 | -1.23(-0.95%) |
Jul 27, 2018 | 138.50 | 138.50 | 128.48 | 129.16 | 126,800 | -8.22(-5.98%) |
Jul 26, 2018 | 135.04 | 137.40 | 133.82 | 137.38 | 75,459 | +2.11(+1.56%) |
Jul 25, 2018 | 133.39 | 136.32 | 133.18 | 135.27 | 51,896 | +1.95(+1.46%) |
Jul 24, 2018 | 135.05 | 135.16 | 131.70 | 133.32 | 144,522 | -0.88(-0.66%) |
Jul 23, 2018 | 135.09 | 135.13 | 133.21 | 134.20 | 38,208 | -1.09(-0.81%) |
Jul 20, 2018 | 137.25 | 137.61 | 135.22 | 135.29 | 36,460 | -2.25(-1.64%) |
Jul 19, 2018 | 135.37 | 137.81 | 135.37 | 137.54 | 47,630 | +1.71(+1.26%) |
Jul 18, 2018 | 135.09 | 136.06 | 134.67 | 135.83 | 45,270 | +0.95(+0.70%) |
Jul 17, 2018 | 134.19 | 135.19 | 133.96 | 134.88 | 34,877 | -0.42(-0.31%) |
Jul 16, 2018 | 136.01 | 136.16 | 134.12 | 135.30 | 36,015 | -0.53(-0.39%) |
Jul 13, 2018 | 136.33 | 137.22 | 135.60 | 135.83 | 34,783 | -0.48(-0.35%) |
Jul 12, 2018 | 135.24 | 136.91 | 134.70 | 136.31 | 60,436 | +2.05(+1.53%) |
Jul 11, 2018 | 133.53 | 135.07 | 133.10 | 134.26 | 49,320 | -0.66(-0.49%) |
Jul 10, 2018 | 135.50 | 136.01 | 134.62 | 134.92 | 58,645 | -0.20(-0.15%) |
Jul 09, 2018 | 134.54 | 136.12 | 134.10 | 135.12 | 49,228 | +0.24(+0.18%) |
Jul 06, 2018 | 133.78 | 135.86 | 133.43 | 134.88 | 48,146 | +0.83(+0.62%) |
Jul 05, 2018 | 131.94 | 134.16 | 131.56 | 134.05 | 65,774 | +2.29(+1.74%) |
Jul 03, 2018 | 131.76 | 131.76 | 131.76 | 0 | +2.13(+1.64%) |